Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomerica Inc (NQ: BMRA )

0.6301 +0.0341 (+5.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.200 3.440 3.200 3.440 26,531 +0.31(+9.90%)
Nov 29, 2017 3.100 3.150 3.100 3.130 4,079 +0.01(+0.32%)
Nov 28, 2017 3.230 3.239 3.111 3.120 9,266 -0.14(-4.29%)
Nov 27, 2017 3.380 3.550 3.255 3.260 10,787 -0.15(-4.40%)
Nov 24, 2017 3.410 3.410 3.410 3.410 334 -0.07(-2.11%)
Nov 22, 2017 3.555 3.555 3.483 3.483 1,426 -0.08(-2.15%)
Nov 21, 2017 3.708 3.708 3.560 3.560 4,300 +0.08(+2.35%)
Nov 20, 2017 3.400 3.512 3.400 3.478 3,273 -0.10(-2.84%)
Nov 17, 2017 3.470 3.582 3.370 3.580 4,656 +0.08(+2.29%)
Nov 16, 2017 3.360 3.523 3.360 3.500 8,496 +0.06(+1.74%)
Nov 15, 2017 3.600 3.750 3.330 3.440 6,212 -0.08(-2.27%)
Nov 14, 2017 3.290 3.540 3.290 3.520 11,979 +0.12(+3.53%)
Nov 13, 2017 3.321 3.400 3.320 3.400 2,878 +0.00(+0.00%)
Nov 10, 2017 3.420 3.470 3.309 3.400 15,175 -0.03(-0.87%)
Nov 09, 2017 3.284 3.570 3.090 3.430 18,894 +0.00(+0.00%)
Nov 08, 2017 3.640 3.640 3.290 3.430 21,738 -0.06(-1.72%)
Nov 07, 2017 3.390 3.670 3.300 3.490 62,878 +0.25(+7.72%)
Nov 06, 2017 3.500 3.850 3.170 3.240 49,153 -0.10(-2.99%)
Nov 03, 2017 3.160 3.463 2.940 3.340 48,526 +0.23(+7.40%)
Nov 02, 2017 2.950 3.180 2.950 3.110 35,098 +0.18(+6.24%)
Nov 01, 2017 2.740 2.950 2.740 2.927 34,648 +0.16(+5.68%)
Oct 31, 2017 2.750 2.770 2.690 2.770 7,461 +0.00(+0.00%)
Oct 30, 2017 2.875 2.875 2.720 2.770 24,817 -0.05(-1.77%)
Oct 27, 2017 2.800 2.950 2.790 2.820 20,150 +0.02(+0.71%)
Oct 26, 2017 2.800 2.800 2.800 2.800 1,823 +0.00(+0.00%)
Oct 25, 2017 2.770 2.809 2.770 2.800 2,607 -0.01(-0.31%)
Oct 24, 2017 2.780 2.820 2.780 2.809 4,345 -0.00(-0.05%)
Oct 23, 2017 2.800 2.840 2.800 2.810 1,844 -0.02(-0.72%)
Oct 20, 2017 2.870 2.870 2.830 2.830 5,490 +0.02(+0.73%)
Oct 19, 2017 2.750 2.820 2.750 2.810 6,133 +0.05(+1.81%)
Oct 18, 2017 2.800 2.809 2.750 2.760 6,500 -0.07(-2.36%)
Oct 17, 2017 2.820 2.840 2.810 2.827 5,724 +0.02(+0.59%)
Oct 16, 2017 2.841 2.861 2.810 2.810 13,015 +0.00(+0.00%)
Oct 13, 2017 2.860 2.872 2.810 2.810 11,666 +0.00(+0.00%)
Oct 12, 2017 2.841 2.841 2.810 2.810 802 -0.02(-0.71%)
Oct 11, 2017 2.820 2.880 2.710 2.830 26,873 +0.01(+0.43%)
Oct 10, 2017 2.840 2.840 2.801 2.818 3,620 -0.04(-1.47%)
Oct 09, 2017 2.910 2.935 2.860 2.860 5,625 -0.03(-1.04%)
Oct 06, 2017 2.890 2.890 2.841 2.890 5,410 +0.06(+2.12%)
Oct 05, 2017 2.830 2.900 2.830 2.830 15,048 -0.02(-0.70%)
Oct 04, 2017 2.830 2.890 2.830 2.850 2,697 +0.13(+4.78%)
Oct 03, 2017 2.810 2.810 2.720 2.720 1,777 -0.14(-4.90%)
Oct 02, 2017 2.838 2.860 2.772 2.860 1,559 +0.08(+2.88%)
Sep 29, 2017 2.907 2.907 2.762 2.780 4,223 +0.10(+3.73%)
Sep 28, 2017 2.880 2.880 2.680 2.680 6,679 -0.12(-4.29%)
Sep 27, 2017 2.800 2.800 2.800 2.800 152 +0.00(+0.00%)
Sep 26, 2017 2.783 2.800 2.750 2.800 21,147 +0.04(+1.45%)
Sep 25, 2017 2.825 2.825 2.760 2.760 350 -0.06(-2.13%)
Sep 22, 2017 2.765 2.820 2.765 2.820 2,299 +0.05(+1.81%)
Sep 21, 2017 2.810 2.820 2.760 2.770 7,981 +0.00(+0.00%)
Sep 20, 2017 2.770 2.770 2.770 2.770 302 -0.01(-0.36%)
Sep 19, 2017 2.780 2.780 2.760 2.780 663 +0.00(+0.00%)
Sep 18, 2017 2.760 2.850 2.760 2.780 5,504 +0.00(+0.00%)
Sep 15, 2017 2.840 2.840 2.760 2.780 13,027 -0.10(-3.47%)
Sep 14, 2017 2.860 2.900 2.780 2.880 13,688 +0.06(+2.13%)
Sep 13, 2017 2.950 2.950 2.750 2.820 14,991 -0.08(-2.76%)
Sep 12, 2017 2.750 2.950 2.750 2.900 61,714 +0.18(+6.62%)
Sep 11, 2017 2.710 2.720 2.700 2.720 10,189 +0.02(+0.74%)
Sep 08, 2017 2.699 2.700 2.680 2.700 4,129 -0.01(-0.22%)
Sep 07, 2017 2.690 2.710 2.680 2.706 20,013 +0.03(+0.97%)
Sep 06, 2017 2.710 2.720 2.665 2.680 5,443 -0.06(-2.19%)
Sep 05, 2017 2.642 2.740 2.620 2.740 11,783 +0.08(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.